Johnson & Johnson (NY: JNJ )

164.12 USD -1.10 (-0.67%)
Streaming Delayed Price Updated: 1:16 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 94.13 94.47 92.59 93.35 10,970,001 +0.31(+0.33%)
Sep 29, 2015 92.24 93.84 91.83 93.04 11,519,916 +1.67(+1.83%)
Sep 28, 2015 90.70 92.07 89.90 91.37 14,332,432 +0.37(+0.41%)
Sep 25, 2015 92.93 93.12 90.76 91.00 10,794,367 -1.48(-1.60%)
Sep 24, 2015 92.52 92.94 91.78 92.48 7,407,488 -0.51(-0.55%)
Sep 23, 2015 93.21 93.70 92.56 92.99 5,608,170 -0.25(-0.27%)
Sep 22, 2015 92.26 93.44 91.89 93.24 10,618,620 +0.11(+0.12%)
Sep 21, 2015 93.87 94.60 92.37 93.13 7,053,405 -0.26(-0.28%)
Sep 18, 2015 94.08 94.72 93.25 93.39 14,211,147 -1.45(-1.53%)
Sep 17, 2015 94.53 96.19 94.32 94.84 8,258,046 +0.23(+0.24%)
Sep 16, 2015 94.49 94.82 93.82 94.61 5,630,431 +0.21(+0.22%)
Sep 15, 2015 93.79 94.75 93.19 94.40 7,030,479 +1.08(+1.16%)
Sep 14, 2015 92.90 93.91 92.51 93.32 7,948,511 +0.39(+0.42%)
Sep 11, 2015 92.44 93.00 91.80 92.93 7,381,327 +0.21(+0.23%)
Sep 10, 2015 92.11 93.48 91.61 92.72 8,358,704 +0.50(+0.54%)
Sep 09, 2015 94.99 95.16 92.03 92.22 7,384,549 -1.72(-1.83%)
Sep 08, 2015 93.09 93.98 92.51 93.94 11,393,769 +2.63(+2.88%)
Sep 04, 2015 91.58 91.31 91.31 91.31 10,996,800 -1.33(-1.44%)
Sep 03, 2015 93.66 94.09 92.26 92.64 9,026,495 -0.71(-0.76%)
Sep 02, 2015 93.17 93.47 92.50 93.35 11,517,363 +1.26(+1.37%)
Sep 01, 2015 92.29 92.89 91.46 92.09 14,592,243 -1.89(-2.01%)
Aug 31, 2015 94.88 95.17 93.58 93.98 9,083,111 -1.19(-1.25%)
Aug 28, 2015 95.93 96.29 94.38 95.17 9,200,294 -1.05(-1.09%)
Aug 27, 2015 96.10 96.40 94.35 96.22 11,131,225 +1.11(+1.17%)
Aug 26, 2015 92.91 95.22 91.46 95.11 14,738,179 +4.38(+4.83%)
Aug 25, 2015 95.69 95.70 90.40 90.73 15,670,701 -2.09(-2.25%)
Aug 24, 2015 91.08 95.21 81.79 92.82 25,634,932 -2.74(-2.87%)
Aug 21, 2015 97.22 98.52 95.51 95.56 16,141,529 -3.23(-3.27%)
Aug 20, 2015 98.95 100.12 98.79 98.79 10,618,930 -0.52(-0.52%)
Aug 19, 2015 99.18 99.99 98.78 99.31 7,642,360 -0.06(-0.06%)
Aug 18, 2015 99.24 99.68 99.02 99.37 7,618,826 -0.50(-0.50%)
Aug 17, 2015 98.44 99.88 98.06 99.87 6,901,809 +1.06(+1.07%)
Aug 14, 2015 98.33 98.82 97.87 98.81 5,177,310 +0.33(+0.34%)
Aug 13, 2015 98.74 98.98 98.15 98.48 5,047,960 -0.23(-0.23%)
Aug 12, 2015 98.40 98.73 97.41 98.71 7,607,491 -0.30(-0.30%)
Aug 11, 2015 99.05 99.34 98.77 99.01 6,682,424 -0.78(-0.78%)
Aug 10, 2015 99.57 100.06 99.45 99.79 6,133,408 +0.94(+0.95%)
Aug 07, 2015 99.02 99.07 98.16 98.85 6,027,855 -0.22(-0.22%)
Aug 06, 2015 100.49 100.60 99.01 99.07 6,987,937 -1.45(-1.44%)
Aug 05, 2015 100.57 101.00 100.35 100.52 4,570,580 +0.72(+0.72%)
Aug 04, 2015 100.41 100.50 99.65 99.80 6,005,340 -0.22(-0.22%)
Aug 03, 2015 100.00 100.21 99.23 100.02 6,172,001 -0.19(-0.19%)
Jul 31, 2015 100.34 100.98 99.96 100.21 6,216,815 +0.37(+0.37%)
Jul 30, 2015 99.80 100.00 99.38 99.84 5,517,401 +0.11(+0.11%)
Jul 29, 2015 99.26 100.05 99.05 99.73 7,853,485 +0.71(+0.72%)
Jul 28, 2015 98.89 99.23 98.42 99.02 7,757,462 +0.74(+0.75%)
Jul 27, 2015 98.97 98.99 97.92 98.28 8,733,905 -0.87(-0.88%)
Jul 24, 2015 99.75 99.95 99.05 99.15 6,524,173 -1.05(-1.05%)
Jul 23, 2015 100.50 100.60 100.00 100.20 5,015,799 +0.02(+0.02%)
Jul 22, 2015 100.41 100.71 99.73 100.18 6,721,446 -0.16(-0.16%)
Jul 21, 2015 100.60 100.81 100.07 100.34 5,891,190 -0.03(-0.03%)
Jul 20, 2015 100.50 100.65 100.10 100.37 5,014,122 +0.29(+0.29%)
Jul 17, 2015 100.89 100.91 99.96 100.08 8,054,183 -1.03(-1.02%)
Jul 16, 2015 100.95 101.36 100.78 101.11 5,774,981 +0.69(+0.69%)
Jul 15, 2015 99.76 100.94 99.63 100.42 7,990,325 +0.64(+0.64%)
Jul 14, 2015 99.26 99.88 98.55 99.78 9,889,651 -0.49(-0.49%)
Jul 13, 2015 100.05 100.48 99.87 100.27 6,985,418 +0.74(+0.74%)
Jul 10, 2015 99.78 99.89 99.09 99.53 6,969,285 +1.13(+1.15%)
Jul 09, 2015 99.05 99.52 98.40 98.40 7,316,365 +0.63(+0.64%)
Jul 08, 2015 98.42 98.59 97.69 97.77 6,845,528 -1.15(-1.16%)
Jul 07, 2015 98.63 98.98 97.52 98.92 7,122,469 +0.72(+0.73%)
Jul 06, 2015 97.71 98.50 96.64 98.20 6,817,641 -0.24(-0.24%)
Jul 02, 2015 98.85 98.44 98.44 98.44 6,091,900 -0.03(-0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.